PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.166 6.273 6.148 6.195 160,116 +0.10(+1.71%)
Nov 29, 2018 5.975 6.189 5.975 6.091 94,917 +0.15(+2.47%)
Nov 28, 2018 5.905 5.969 5.876 5.944 75,912 +0.03(+0.55%)
Nov 27, 2018 5.818 5.911 5.807 5.911 119,316 +0.08(+1.29%)
Nov 26, 2018 5.818 5.882 5.818 5.836 105,816 +0.02(+0.40%)
Nov 23, 2018 5.795 5.853 5.795 5.813 30,226 +0.01(+0.10%)
Nov 21, 2018 5.807 5.807 5.807 0 -0.02(-0.30%)
Nov 20, 2018 5.853 5.882 5.766 5.824 130,944 -0.10(-1.66%)
Nov 19, 2018 5.963 6.004 5.871 5.923 107,796 -0.06(-1.06%)
Nov 16, 2018 6.038 6.079 5.969 5.986 47,499 -0.05(-0.86%)
Nov 15, 2018 6.102 6.113 5.998 6.038 52,354 -0.06(-0.95%)
Nov 14, 2018 6.160 6.189 6.085 6.096 23,140 -0.06(-1.01%)
Nov 13, 2018 6.184 6.206 6.143 6.158 20,350 +0.02(+0.35%)
Nov 12, 2018 6.270 6.270 6.120 6.137 53,194 -0.09(-1.49%)
Nov 09, 2018 6.305 6.351 6.189 6.230 38,345 -0.06(-0.92%)
Nov 08, 2018 6.213 6.414 6.213 6.287 45,982 +0.07(+1.11%)
Nov 07, 2018 6.184 6.258 6.161 6.218 41,902 +0.02(+0.28%)
Nov 06, 2018 6.195 6.217 6.173 6.201 21,227 +0.02(+0.37%)
Nov 05, 2018 6.201 6.204 6.150 6.178 57,760 -0.03(-0.46%)
Nov 02, 2018 6.167 6.230 6.167 6.207 54,809 +0.05(+0.75%)
Nov 01, 2018 6.121 6.167 6.088 6.161 40,433 +0.10(+1.61%)
Oct 31, 2018 6.012 6.104 6.006 6.063 74,752 +0.06(+1.05%)
Oct 30, 2018 5.948 6.017 5.924 6.000 63,340 +0.02(+0.38%)
Oct 29, 2018 5.960 5.994 5.920 5.977 77,369 +0.01(+0.10%)
Oct 26, 2018 5.989 6.040 5.960 5.971 61,943 -0.05(-0.76%)
Oct 25, 2018 5.943 6.046 5.914 6.017 114,709 +0.07(+1.13%)
Oct 24, 2018 6.052 6.052 5.902 5.950 168,972 -0.11(-1.87%)
Oct 23, 2018 6.017 6.092 5.989 6.063 68,078 -0.08(-1.31%)
Oct 22, 2018 6.167 6.167 6.063 6.144 20,721 -0.02(-0.37%)
Oct 19, 2018 6.190 6.207 6.075 6.167 37,583 -0.03(-0.46%)
Oct 18, 2018 6.236 6.250 6.155 6.195 21,062 -0.00(-0.00%)
Oct 17, 2018 6.213 6.213 6.161 6.196 17,904 +0.01(+0.19%)
Oct 16, 2018 6.230 6.264 6.178 6.184 37,278 -0.03(-0.46%)
Oct 15, 2018 6.092 6.218 6.092 6.213 26,494 +0.13(+2.08%)
Oct 12, 2018 6.178 6.230 5.954 6.086 133,630 -0.03(-0.56%)
Oct 11, 2018 6.230 6.236 5.948 6.121 162,266 -0.09(-1.48%)
Oct 10, 2018 6.321 6.393 6.196 6.213 82,874 -0.11(-1.71%)
Oct 09, 2018 6.270 6.334 6.270 6.321 38,147 +0.06(+1.00%)
Oct 08, 2018 6.321 6.350 6.258 6.258 32,150 -0.05(-0.72%)
Oct 05, 2018 6.378 6.378 6.281 6.304 72,392 -0.08(-1.25%)
Oct 04, 2018 6.584 6.595 6.315 6.384 107,746 -0.17(-2.53%)
Oct 03, 2018 6.618 6.618 6.539 6.549 54,205 -0.08(-1.20%)
Oct 02, 2018 6.509 6.692 6.469 6.629 144,002 +0.17(+2.68%)
Oct 01, 2018 6.424 6.487 6.424 6.456 31,714 +0.01(+0.15%)
Sep 28, 2018 6.412 6.492 6.412 6.447 28,396 +0.05(+0.80%)
Sep 27, 2018 6.504 6.521 6.355 6.395 121,884 -0.09(-1.41%)
Sep 26, 2018 6.538 6.538 6.487 6.487 77,225 -0.04(-0.61%)
Sep 25, 2018 6.561 6.578 6.527 6.527 60,559 -0.02(-0.35%)
Sep 24, 2018 6.566 6.572 6.538 6.549 31,525 -0.01(-0.09%)
Sep 21, 2018 6.589 6.589 6.527 6.555 36,634 -0.05(-0.69%)
Sep 20, 2018 6.572 6.644 6.572 6.601 22,806 +0.01(+0.20%)
Sep 19, 2018 6.571 6.601 6.557 6.587 30,683 +0.01(+0.15%)
Sep 18, 2018 6.572 6.595 6.572 6.578 43,653 +0.01(+0.09%)
Sep 17, 2018 6.578 6.586 6.572 6.572 25,447 -0.02(-0.26%)
Sep 14, 2018 6.572 6.595 6.572 6.589 44,522 +0.01(+0.09%)
Sep 13, 2018 6.589 6.600 6.554 6.584 46,380 -0.02(-0.35%)
Sep 12, 2018 6.612 6.612 6.544 6.606 23,350 +0.02(+0.34%)
Sep 11, 2018 6.589 6.612 6.572 6.584 36,705 -0.04(-0.60%)
Sep 10, 2018 6.618 6.640 6.601 6.623 15,522 -0.01(-0.09%)
Sep 07, 2018 6.544 6.640 6.544 6.629 59,479 +0.08(+1.21%)
Sep 06, 2018 6.578 6.578 6.527 6.550 70,300 +0.03(+0.52%)
Sep 05, 2018 6.533 6.550 6.510 6.516 68,175 -0.05(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.